Главные новости
0
Версия без рекламы. Оптимизируйте свою работу с Investing.com. Сэкономьте до 40%. Подробнее

Южная Корея - акции

  Южная Корея  
Создать уведомление
Добавить в портфель
Добавить/Убрать из портфеля  
Добавить в список
Добавить позицию

Позиция успешно добавлена:

Введите название портфеля активов
 
Создать уведомление
Новая функция!
Создать уведомление
Веб-сайт
  • Вы получите push-уведомления
  • Чтобы воспользоваться этой функцией, войдите в свою учетную запись.
Мобильное приложение
  • Чтобы воспользоваться этой функцией, войдите в свою учетную запись.
  • Убедитесь, что вы используете ту же учетную запись, что и на сайте.

Условие

Повторение

Однократно
%

Повторение

Повторение

Доставка

Статус

 НазваниеЦенаМакс.Мин.Изм.Изм. %ОбъёмВремя
 Hanon Systems15.00015.15014.85000,00%632,85K22/10 
 Kumho Petro Chemical178.500181.000178.000-3.000-1,65%108,65K22/10 
 LG Electronics125.000126.000123.000-500-0,40%357,59K22/10 
 Samsung Electro-Mechanics156.500157.500155.000-500-0,32%357,70K22/10 
 Hanall Biopharma20.75020.90020.100+400+1,97%149,00K22/10 
 Cheil Worldwide24.10024.40023.800-150-0,62%292,43K22/10 
 Daewoong Pharma141.000143.000139.50000,00%20,28K22/10 
 Iljin Materials104.500108.500104.500-2.500-2,34%471,78K22/10 
 Namhae Chemical14.00014.30013.200+650+4,87%9,70M22/10 
 Hanwha Aerospace47.10049.20046.800-2.200-4,46%1,94M22/10 
 Seah Steel Corp131.000139.000130.500-1.000-0,76%12,79K22/10 
 SK Discovery48.65049.65048.550-600-1,22%53,89K22/10 
 Ssangyong Motor7.0907.1107.01000,00%016/06 
 TBH Global2.7852.8252.715-25-0,89%33,02K22/10 
 Hyundai Mipo Dockyard64.60065.90064.500-1.400-2,12%128,80K22/10 
 Hankook Tire Worldwide17.35017.55017.200-150-0,86%67,07K22/10 
 Lotte Fine Chemical85.90087.40084.800-500-0,58%168,17K22/10 
 HMM28.95029.50028.750-450-1,53%2,55M22/10 
 Samsung Heavy Industries5.9506.0105.920-40-0,67%2,31M22/10 
 Daehan Flour Mills Co159.500162.500158.500-1.000-0,62%1,46K22/10 
 Dongkuk Steel Mill Co17.10017.65016.950-550-3,12%761,42K22/10 
 Taihan Electric Wire Co2.2852.3602.265-25-1,08%4,64M22/10 
 Samsung Fire Marine Insur245.000247.000243.500-2.000-0,81%35,34K22/10 
 Hyundai Engineering & Const50.60051.00050.100-300-0,59%258,08K22/10 
 Hyundai Department82.40083.50082.100+100+0,12%57,99K22/10 
 Hanjin Heavy Ind. & Const.9.6609.6609.400+120+1,26%30,85K22/10 
 Lotte Chemical Corp237.500244.500237.000-4.500-1,86%73,87K22/10 
 Hitejinro Holdings14.65014.85014.55000,00%17,96K22/10 
 CJ Cheiljedang394.000398.000392.000-1.500-0,38%34,80K22/10 
 CJ Korea Express149.000151.500148.000-2.500-1,65%34,08K22/10 
 Hana Financial46.15046.50045.600+150+0,33%793,96K22/10 
 Hyundai Glovis172.500176.000172.000-4.500-2,54%88,18K22/10 
 Iljin Electric Co5.8505.9705.750-50-0,85%301,87K22/10 
 Korea Zinc Inc571.000588.000566.000-5.000-0,87%69,08K22/10 
 Kukdo Chemical68.10070.60067.700-2.500-3,54%101,40K22/10 
 Lotte Shopping104.000105.000103.000-1.000-0,95%41,12K22/10 
 SGC Energy Co Ltd49.20049.70049.000-700-1,40%37,82K22/10 
 DY Corporation5.4705.4905.35000,00%58,83K22/10 
 Sebang Global Battery83.90086.30083.800-1.600-1,87%43,61K22/10 
 HDC10.55010.60010.50000,00%98,40K22/10 
 Lotte Chilsung Beverage160.000160.500156.50000,00%16,16K22/10 
 Chosun Refractories Co88.40088.40088.000+100+0,11%1,03K22/10 
 Hankook Shell Oil281.500282.000280.000-500-0,18%0,53K22/10 
 Ssangyong Cement7.6507.7107.640-10-0,13%386,56K22/10 
 Bukwang Pharm13.50013.60013.200+200+1,50%434,87K22/10 
 Dongwon F & B211.000213.000209.500-1.000-0,47%1,58K22/10 
 HSD Engine7.6507.7507.610-50-0,65%133,14K22/10 
 Hansol Holdings3.8703.8803.835+30+0,78%85,36K22/10 
 Hyundai Mobis264.500268.000262.500-3.000-1,12%158,91K22/10 
 Hyundai Motor207.500209.500206.00000,00%359,41K22/10 
 Hyundai Steel44.35045.80044.050-1.600-3,48%824,97K22/10 
 Iljin Display3.8153.8503.705-10-0,26%65,14K22/10 
 LG Hausys72.30073.70072.000-700-0,96%27,56K22/10 
 Namyang Dairy417.500420.000394.500-1.500-0,36%1,24K22/10 
 SK Innovation256.500258.000254.000-500-0,19%229,32K22/10 
 Pan Ocean6.1406.2706.120-160-2,54%4,16M22/10 
 Korea Electric Terminal74.60075.90074.300-400-0,53%12,06K22/10 
 Samsung Securities48.25048.90048.150-550-1,13%162,82K22/10 
 Hanil Cement Co13.55013.85013.500-250-1,81%24,90K22/10 
 Isu Chemical Co15.25015.35014.750+50+0,33%435,66K22/10 
 Songwon Industrial17.30017.45017.150+50+0,29%93,11K22/10 
 KB Financial Group57.60058.20057.000+200+0,35%1,46M22/10 
 BNK Financial Group9.0809.2108.990-40-0,44%1,12M22/10 
 Hyundai Elevator48.40048.80047.900+550+1,15%110,86K22/10 
 Amorepacific186.500189.500184.000+500+0,27%158,18K22/10 
 Chongkundang82.60083.80082.400-100-0,12%3,11K22/10 
 Daewonkangup4.3704.3754.260+45+1,04%460,07K22/10 
 Dongbu Hitek54.70055.00053.500+500+0,92%408,79K22/10 
 Dongbu Steel11.25011.75011.050-250-2,17%905,63K22/10 
 Ilyang Pharm31.35031.80031.000+300+0,97%47,13K22/10 
 Kangwon Land28.70029.00028.600-250-0,86%466,78K22/10 
 KPX Chemical58.90059.40058.800-300-0,51%2,34K22/10 
 LG Chemicals818.000828.000807.000+12.000+1,49%159,59K22/10 
 Lock&Lock Co10.80010.85010.650+50+0,47%59,27K22/10 
 S&T Dynamics9.60011.5508.910+580+6,43%605,92K22/10 
 Samsung Card35.10035.30035.050-200-0,57%89,50K22/10 
 Samsung Life70.40071.20070.000-600-0,85%171,74K22/10 
 Samyang Holdings108.000108.500106.000+2.500+2,37%16,04K22/10 
 SK Hynix Inc98.50099.20095.500+2.200+2,28%1,94M22/10 
 Taekwang Ind1.059.0001.072.0001.051.000-7.000-0,66%0,48K22/10 
 Samsung Electronics Co70.40070.70070.000+200+0,28%8,38M22/10 
 Daeduck Electronics Co7.2907.3407.260-20-0,27%45,53K22/10 
 Samsung Engineering25.60026.10025.400+100+0,39%1,96M22/10 
 Daewoo Shipbuilding23.15023.60023.150-350-1,49%337,98K22/10 
 Donga Socio Holdings109.000110.000107.500-1.000-0,91%8,84K22/10 
 SK Networks Co5.2105.2605.190-10-0,19%309,78K22/10 
 Hanmi Pharm Co273.500277.500272.000-3.500-1,26%16,78K22/10 
 Mirae Asset Daewoo8.8408.8808.770+40+0,45%951,92K22/10 
 Hansol Technics6.8706.9506.810+10+0,15%44,29K22/10 
 Amore Group51.60051.80050.900-100-0,19%105,23K22/10 
 DTR Automotive55.00057.80054.500-1.500-2,65%35,78K22/10 
 Seoyeon Co13.00013.65012.800-300-2,26%332,38K22/10 
 Hanwha Life3.5403.6353.520-60-1,67%2,20M22/10 
 Hyundai Wia84.30086.60084.300-1.300-1,52%188,31K22/10 
 NCsoft Corp628.000628.000615.000+9.000+1,45%98,26K22/10 
 Samsung SDI737.000740.000718.000+14.000+1,94%235,51K22/10 
 SeAH Bestee22.60024.00022.400-1.150-4,84%240,03K22/10 
 Eusu Holdings5.9205.9205.790+50+0,85%39,40K22/10 
 Shinhan Financial Group40.05040.35039.800-300-0,74%952,46K22/10 
 Lotte33.40033.60033.300-50-0,15%76,01K22/10 
 Dongbu Insurance66.10067.10066.000-700-1,05%72,43K22/10 
 DL Holdings68.00068.60067.600-100-0,15%58,80K22/10 
 Hanwha Solutions42.85044.10042.800-850-1,95%798,83K22/10 
 Hite Jinro36.10036.30035.400+300+0,84%400,98K22/10 
 IS Dongseo45.70046.10045.450-100-0,22%59,52K22/10 
 KIA Motors83.40084.60083.100-200-0,24%670,81K22/10 
 Kolon Corp36.15036.50036.000-300-0,82%48,45K22/10 
 Kumho Tire5.3805.4905.350-30-0,55%243,22K22/10 
 LG Display17.80018.05017.750-150-0,84%1,20M22/10 
 LF Corp19.05019.45018.80000,00%129,16K22/10 
 LG Innotek Co197.000198.000193.500+2.500+1,29%169,39K22/10 
 Lotte Food384.500390.000384.500-3.000-0,77%0,74K22/10 
 Moorim P&P Co4.7004.7854.545+165+3,64%323,32K22/10 
 Nexen Tire7.5507.6407.500-10-0,13%63,95K22/10 
 OCI Co136.000140.500136.000-3.000-2,16%199,27K22/10 
 Pharmicell12.55012.65012.400+50+0,40%377,23K22/10 
 Sejong Industrial11.30011.45011.15000,00%348,18K22/10 
 SK Telecom312.000313.500298.500+14.000+4,70%626,30K22/10 
 S-Oil Corp102.000104.500101.500-3.500-3,32%283,48K22/10 
 Stx Engine10.15010.35010.050-150-1,46%17,30K22/10 
 YoungPoong713.000725.000710.000-5.000-0,70%1,87K22/10 
 LS Industrial Systems62.40063.40062.200+100+0,16%69,92K22/10 
 Samsung C&T120.500121.500120.000-1.000-0,82%184,07K22/10 
 HHIC Holdings4.7204.7654.695+5+0,11%11,81K22/10 
 Hansae Co24.55026.05024.400-1.050-4,10%569,43K22/10 
 KT&G Corp82.20082.30081.800+100+0,12%218,39K22/10 
 Kyungbang13.05013.20013.050-100-0,76%10,52K22/10 
 Poongsan33.90034.40033.650+50+0,15%129,29K22/10 
 S&T Motiv Co52.30053.00051.800+100+0,19%26,99K22/10 
 Shinsegae251.500255.000251.000-3.000-1,18%60,93K22/10 
 Kolon Industries Inc90.30092.80089.300-1.200-1,31%309,70K22/10 
 KEPCO Eng & Const65.10069.20061.700+2.400+3,83%2,65M22/10 
 Able C&C7.9207.9607.790+30+0,38%29,81K22/10 
 Binggrae56.50056.90056.400+100+0,18%10,74K22/10 
 Sajodongaone1.3101.3451.300-30-2,24%669,36K22/10 
 Handsome43.40044.40043.250-200-0,46%120,70K22/10 
 Kis Wire27.15027.70026.800-200-0,73%62,94K22/10 
 LG Uplus14.85015.05014.800-100-0,67%1,05M22/10 
 Naver Corp407.500411.500402.500-3.000-0,73%394,35K22/10 
 Nongshim291.500292.500288.500+3.000+1,04%12,23K22/10 
 S-1 Corp84.70085.00083.800+400+0,47%26,95K22/10 
 Tongyang1.5651.6101.560-45-2,80%692,89K22/10 
 GS Holdings43.90045.05043.600-1.350-2,98%270,17K22/10 
 CJ Corp98.40099.20097.900-200-0,20%38,63K22/10 
 Daesang Corp24.15024.35024.100+50+0,21%86,18K22/10 
 Dsinfra9.2709.3308.660+0+0,00%007/10 
 Foosung20.25020.80019.900-100-0,49%1,91M22/10 
 GC Corp270.000273.000266.500+1.500+0,56%34,97K22/10 
 Huchems25.85026.65025.800-400-1,52%305,53K22/10 
 Hwashin9.4209.6809.320-150-1,57%450,12K22/10 
 Hyosung106.000106.500104.500+500+0,47%37,63K22/10 
 KT Corporation31.75032.00031.700-200-0,63%598,99K22/10 
 LG Corp94.60095.00092.800-100-0,11%85,58K22/10 
 LS Corp65.20066.20064.800-800-1,21%56,78K22/10 
 Motonic11.05011.10010.850+100+0,91%25,18K22/10 
 SL Corp34.25035.00033.550+450+1,33%243,51K22/10 
 LG International Corp28.30029.05028.200-600-2,08%317,35K22/10 
 Korean Air Lines Co30.45030.70030.250+50+0,16%1,13M22/10 
 Daekyo4.4204.4304.370-10-0,23%48,74K22/10 
 Doosan96.40099.20096.200-1.600-1,63%45,87K22/10 
 Hanwha33.60034.05033.350-300-0,88%378,47K22/10 
 Ottogi485.000489.000482.500-2.500-0,51%3,08K22/10 
 Sindoh33.05033.05032.600+100+0,30%10,62K22/10 
 SK Holdings252.000254.500250.500-2.500-0,98%178,56K22/10 
 LG Household & Healthcare1.365.0001.400.0001.359.000-22.000-1,59%35,89K22/10 
 GS Engineering & Const41.25041.45040.700-350-0,84%351,77K22/10 
 Capro4.2304.5404.175-185-4,19%782,84K22/10 
 Coway82.80083.80082.200-400-0,48%86,11K22/10 
 Kepco22.95023.20022.900-250-1,08%879,70K22/10 
 Kisco9.3409.4509.210-110-1,16%103,50K22/10 
 Kogas43.95046.65043.750-2.650-5,69%1,16M22/10 
 Halla Holdings Corp50.60051.80050.100-1.400-2,69%87,50K22/10 
 Muhak10.25010.2509.900+350+3,54%89,33K22/10 
 Orion16.65016.95016.550-100-0,60%75,80K22/10 
 Posco Inc303.500308.000301.000-7.500-2,41%411,63K22/10 
 Yuhan61.80062.70061.40000,00%102,95K22/10 
 Korea Petro Chem203.000206.000202.000-1.000-0,49%26,81K22/10 
 Unid123.500129.000122.500-5.000-3,89%151,97K22/10 
 Posco International22.25022.70021.65000,00%1,11M22/10 
 Daewoo Engineering & Const6.5706.6206.52000,00%567,17K22/10 
 KCC352.000360.000349.500-7.000-1,95%43,00K22/10 
 SKC175.500175.500169.500+6.500+3,85%476,91K22/10 
 STX4.2154.2654.180-50-1,17%63,04K22/10 
 Korea Investment Holdings87.60089.10087.000-1.100-1,24%193,57K22/10 
 Korea Shipbuilding & Engineering96.60097.00095.500-700-0,72%164,22K22/10 
 Industrial Bank Of Korea11.25011.40011.15000,00%1,61M22/10 
 Seoul Broadcasting System59.20059.70058.300-500-0,84%50,63K22/10 
 Doosan Heavy Ind. & Const.22.60023.50022.550-500-2,16%11,10M22/10 
 NH Invest13.10013.25013.100-150-1,13%382,46K22/10 
 Dongwha Pharm16.65017.30016.400+300+1,83%1,17M22/10 
 KR Motors Co1.0051.020999-15-1,47%252,38K22/10 
 Meritz Fire In29.10029.80028.900-250-0,85%202,25K22/10 
 Sungchang Hold2.6602.7202.630+10+0,38%161,54K22/10 
 Yuyu Pharma7.6707.8807.560+50+0,66%118,00K22/10 
 Ildong Holdings13.70014.05013.450-300-2,14%20,02K22/10 
 Dayou Plus1.4351.4651.425-35-2,38%1,18M22/10 
 Norooholdings12.45012.50012.300+100+0,81%17,89K22/10 
 Hanwha General4.7004.8804.660-115-2,39%696,89K22/10 
 Samhwa Paint9.5009.6209.410+80+0,85%24,26K22/10 
 Lotte Non-Life1.9101.9351.900-20-1,04%267,57K22/10 
 Daedong Ind9.5709.7509.480-130-1,34%157,01K22/10 
 Gaon Cable28.95029.15028.600-50-0,17%4,18K22/10 
 Samil Pharm8.3408.4008.27000,00%20,97K22/10 
 Heungkuk F&M I4.0004.0903.925-25-0,62%142,73K22/10 
 Cs Holdings63.50063.60062.400+200+0,32%2,88K22/10 
 Chunil Express69.40069.40068.600+400+0,58%0,34K22/10 
 Ls Networks3.2903.3903.290-65-1,94%74,62K22/10 
 Rifa Ind16.60016.85016.550-250-1,48%0,68K22/10 
 Hwacheon Mac36.50036.50035.60000,00%9,17K22/10 
 Kangnam Jevisco25.25026.15025.250-550-2,13%11,67K22/10 
 Bohae Brewery1.0101.0401.000-30-2,88%2,71M22/10 
 Union6.4706.6206.460-140-2,12%149,76K22/10 
 Chonbang40.20041.20040.200-350-0,86%3,53K22/10 
 Korea Cast Pip9.8009.8409.650+120+1,24%40,74K22/10 
 Papercorea1.8602.0351.85000,00%577,50K22/10 
 Jw Pharmac24.20024.50024.100-200-0,82%16,74K22/10 
 Taihan Textile45.95046.20045.850-250-0,54%7,54K22/10 
 Manho Rope&Wir21.45021.50021.150+100+0,47%1,87K22/10 
 Kukbo Trans2.0302.1052.030-40-1,93%2,51M22/10 
 Eugene Inv&Sec3.9253.9753.900-20-0,51%147,59K22/10 
 Kumho Electric3.8653.9553.705-20-0,51%244,62K22/10 
 Gs Global2.6152.6752.605-55-2,06%879,68K22/10 
 Nam Kwang Cons15.70016.00015.600-50-0,32%43,45K22/10 
 Bookook Sec25.10025.15024.850+200+0,80%2,96K22/10 
 Golden Brdg Se1.2401.2451.220+5+0,40%84,75K22/10 
 Paik Kwang Ind5.5605.7105.550-70-1,24%322,17K22/10 
 Samsung Pharm6.0006.0405.920+40+0,67%235,80K22/10 
 SG Choongbang2.3352.3552.280+40+1,74%230,21K22/10 
 Kg Chemical32.15032.45031.850-150-0,46%64,46K22/10 
 Tae Won Mulsan5.3705.4105.040+330+6,55%125,17K22/10 
 Hyundai Mar&Fi28.65028.95028.45000,00%337,85K22/10 
 Byc431.500431.500411.000+20.500+4,99%0,41K22/10 
 Sambu Const2.1052.1602.100-30-1,41%1,16M22/10 
 Hyundai Motor Securities12.95013.00012.80000,00%49,96K22/10 
 Sk Securities1.0001.005990+12+1,21%6,43M22/10 
 Dong Il307.000315.500305.000-4.000-1,29%9,44K22/10 
 Cho Bi27.85028.35027.200+350+1,27%302,46K22/10 
 Cheil Grinding8.6508.8008.650-200-2,26%10,74K22/10 
 Kumyang5.3205.3605.200+110+2,11%538,25K22/10 
 Dongkook Ind1.1151.1451.105-30-2,62%1,12M22/10 
 Shinyoung Sec63.50063.80063.20000,00%8,58K22/10 
 Hanyang Sec18.20018.50017.900+200+1,11%32,16K22/10 
 Shin Hwa Silup28.35029.10028.250-650-2,24%6,28K22/10 
 Aluko4.0804.1554.050-65-1,57%664,08K22/10 
 Ts3.4553.5853.440-60-1,71%640,62K22/10 
 Sam Hwa Capaci55.40055.70055.00000,00%42,13K22/10 
 DL Construction Co29.10029.30029.050-200-0,68%15,33K22/10 
 Kisco Holdings19.80020.70019.550-900-4,35%45,58K22/10 
 Asia Cement127.000135.000126.500-8.000-5,93%13,88K22/10 
 Vivien Corp3.0753.0853.05000,00%77,39K22/10 
 Kyungnong13.95014.20013.700+150+1,09%142,25K22/10 
 Korea Ind3.3753.4353.36500,00%134,29K22/10 
 Dohwa Engin7.9608.0407.910+60+0,76%26,61K22/10 
 Sam Yang T S64.00064.40063.10000,00%9,74K22/10 
 Export Packing26.45030.00025.400+1.050+4,13%261,82K22/10 
 Dongsung Pharm9.1409.2809.110-40-0,44%70,22K22/10 
 Hanil Iron & S3.3553.4353.320-30-0,89%63,01K22/10 
 Asia Paper45.60046.85044.200+1.600+3,64%89,52K22/10 
 Hanjin Trans34.40034.95034.300-200-0,58%17,55K22/10 
 Sh E & C1.0701.1401.065-70-6,14%6,02M22/10 
 Handok24.30024.65024.150-50-0,21%11,64K22/10 
 Pum Yang Const8.1908.3808.110-90-1,09%829,29K22/10 
 Century Corporation80.00082.50077.80000,00%016/06 
 Samick Music I1.8251.8401.81000,00%169,54K22/10 
 Hwa Sung Ind13.40013.65013.300-150-1,11%38,90K22/10 
 Choheung212.000212.000200.000+16.000+8,16%2,46K22/10 
 Jeil Pharm17.85018.50017.750-350-1,92%10,94K22/10 
 Orientbio1.2701.2951.260-10-0,78%386,25K22/10 
 Shinil Electronics Co1.9902.0051.970-5-0,25%1,51M22/10 
 Tcc Steel8.6308.7508.550-40-0,46%311,17K22/10 
 Kukje Pharma6.2206.3906.170-150-2,35%124,07K22/10 
 Bo Lak2.1102.2052.110-60-2,76%380,38K22/10 
 Chin Hung Int'2.1802.2602.170-55-2,46%636,26K22/10 
 Sam Yung Tradi15.55015.70015.500-100-0,64%9,54K22/10 
 Sunchang5.6605.6905.520+80+1,43%12,92K22/10 
 Miwon Commerci216.500216.500212.500+4.000+1,88%1,88K22/10 
 Shin Poong Pap2.9453.1102.435+550+22,96%29,86M22/10 
 Dayou A-Tech1.8601.9401.855-55-2,87%6,19M22/10 
 TYM2.0602.1002.055-30-1,44%823,46K22/10 
 Yoo Sung Ent3.4903.4903.430+35+1,01%36,99K22/10 
 Kumho Ind11.90012.00011.700+100+0,85%78,54K22/10 
 Hae In5.9106.0005.870-60-1,01%58,57K22/10 
 Aprogen Pharmaceuticals1.0151.0251.01000,00%707,01K22/10 
 Kolon Globalco25.55026.80025.450-950-3,58%118,05K22/10 
 Sung Bo Chem4.2454.3304.245-80-1,85%30,82K22/10 
 Daewoong32.90033.40032.550-100-0,30%57,94K22/10 
 Ilsung Pharm78.70079.20078.300-100-0,13%0,75K22/10 
 D I Corp7.5508.2507.070+400+5,59%705,95K22/10 
 Ilshin Spinnin116.000120.000115.500-500-0,43%3,61K22/10 
 Daewon Pharm17.10017.35016.900+100+0,59%101,04K22/10 
 Sam Yang Foods81.40082.10081.000-400-0,49%15,84K22/10 
 Heung A Shippi3.6753.8903.645-235-6,01%2,83M22/10 
 Hk Cosmetic Ma28.90029.05028.300+200+0,70%4,05K22/10 
 Yuhwa Sec2.8002.8202.770-10-0,36%45,10K22/10 
 Yuanta Sec Kor4.6004.6354.555+40+0,88%511,81K22/10 
 Young Jin Phar4.8654.8904.775+25+0,52%318,50K22/10 
 Hw Inv&Sec5.7205.9705.640-110-1,89%11,10M22/10 
 Daishin Sec20.90021.10020.450+50+0,24%155,43K22/10 
 Ihq1.7651.7801.715+25+1,44%2,48M22/10 
 Dongwon23.20024.20022.550-300-1,28%832,83K22/10 
 Pang Rim Spinn2.6802.7452.675-35-1,29%109,50K22/10 
 Mi Chang Oil78.60078.60078.000+100+0,13%0,55K22/10 
 Hansung Ent6.7006.7206.610-30-0,45%5,82K22/10 
 Korean Reinsu10.00010.2009.970-100-0,99%593,03K22/10 
 Sam Young Chem3.0653.1503.030+35+1,16%239,79K22/10 
 Chin Yang Ind6.6506.7806.450+210+3,26%445,88K22/10 
 Daehan Synthet138.500140.500134.500+2.000+1,47%0,67K22/10 
 Boryung Pharm14.50014.80014.300+50+0,35%175,22K22/10 
 Sajodaerim28.10028.60027.850-300-1,06%12,64K22/10 
 Sg703729696-20-2,77%870,50K22/10 
 Shinhung15.90016.00015.550+100+0,63%7,84K22/10 
 Korea Petroleum Ind12.75013.00012.600-200-1,54%110,80K22/10 
 Taeyang Metal1.7901.8401.775-20-1,10%199,49K22/10 
 Dongbang Trans4.1204.4204.120-280-6,36%1,34M22/10 
 Npc6.6406.9506.640-210-3,07%406,17K22/10 
 Nam Sung3.5753.6853.550-110-2,99%609,36K22/10 
 Hyundai Pharm6.0006.1105.800+200+3,45%435,54K22/10 
 Sebang12.65012.75012.500+100+0,80%41,30K22/10 
 Samick Thk11.80011.90011.700+50+0,43%14,35K22/10 
 Seoul Food331360329-1-0,30%14,58M22/10 
 Samhwa Crown43.35043.60042.850+50+0,12%0,85K22/10 
 Kleannara4.6305.1404.530-40-0,86%1,09M22/10 
 Hyundai Bngste17.30017.60017.200-300-1,70%48,80K22/10 
 Samchully95.50097.40095.200-2.600-2,65%16,48K22/10 
 Cho Kwang Leat56.50056.70056.20000,00%0,23K22/10 
 PharmGen Science12.25013.10011.700-100-0,81%1,70M22/10 
 Sunny Elec3.8903.9303.795+60+1,57%1,72M22/10 
 Duksung16.00016.75015.800-300-1,84%411,53K22/10 
 Drb Holding5.8706.0605.830-140-2,33%18,09K22/10 
 TWay Holdings1.2851.3051.265-10-0,77%398,65K22/10 
 Dongil Ind141.000141.500140.000-500-0,35%1,00K22/10 
 Cho Kwang Pain8.0708.3008.030-50-0,62%25,13K22/10 
 CItech Co Ltd9891.005983-9-0,90%230,85K22/10 
 Hanshin Const19.50019.70019.450-150-0,76%22,96K22/10 
 Silla12.90013.35012.850-450-3,37%47,80K22/10 
 Sungshin Cemen10.25010.35010.15000,00%44,56K22/10 
 Husteel15.15015.65015.000-300-1,94%57,57K22/10 
 Pusan Cast Met660669654-5-0,75%284,37K22/10 
 Cosmoam&T45.75046.60044.500-250-0,54%551,36K22/10 
 Hanchang1.2151.2351.190+5+0,41%457,65K22/10 
 Green Cross29.75030.20029.400+200+0,68%50,17K22/10 
 Kuk Dong2.7002.7502.600+30+1,12%2,36M22/10 
 Monami4.7254.7754.700-10-0,21%81,74K22/10 
 Shinsung Tngsn3.9053.9503.695+245+6,69%6,50M22/10 
 Cosmo Chem16.70017.15016.500-250-1,47%450,91K22/10 
 Korea Air Svc48.95049.25048.550-200-0,41%10,39K22/10 
 Hd Greenfood9.6309.6609.570+40+0,42%120,18K22/10 
 Samjin Pharm26.40026.50025.750+450+1,73%66,90K22/10 
 SPC Samlip77.60079.30077.200-900-1,15%8,25K22/10 
 Samyoung Elec12.55012.60012.150+600+5,02%199,72K22/10 
 Nexen5.0205.0204.955+10+0,20%36,21K22/10 
 Crown Confec9.1209.5009.100-210-2,25%29,24K22/10 
 Daelim B&Co7.2107.3507.180-150-2,04%25,78K22/10 
 Shinyoung Waco118.000118.500116.500+500+0,43%0,12K22/10 
 Poongsan Holdi29.55029.95029.450-250-0,84%35,04K22/10 
 Wonlim21.70022.60021.200-750-3,34%4,13K22/10 
 Huneed Tech7.4207.5307.290-50-0,67%69,67K22/10 
 Korea Line2.8252.8602.820-20-0,70%1,17M22/10 
 Dongbu15.25015.40014.900+250+1,67%142,13K22/10 
 Dongwon Ind230.000234.500229.000-2.000-0,86%5,06K22/10 
 Hs Ind7.1407.2307.080-90-1,24%245,76K22/10 
 Sajo Oyang9.8509.9809.790-50-0,51%26,02K22/10 
 Sam-A Aluminiu27.85028.85027.550-800-2,79%200,59K22/10 
 Kec Holdings1.6501.6701.580+10+0,61%2,27M22/10 
 Jeju Bank6.5206.7906.520-180-2,69%210,79K22/10 
 Daewon Cable1.9651.9951.955-10-0,51%374,38K22/10 
 Daegu Dept Sto10.90011.40010.900-350-3,11%30,55K22/10 
 Hyundai Cement31.00031.15030.300+400+1,31%9,25K22/10 
 Inscobee3.4553.5253.330+40+1,17%1,76M22/10 
 Daelim Trading3.7053.7253.67000,00%8,77K22/10 
 Samsung Climat15.50016.00015.350-300-1,90%64,04K22/10 
 Young Poong Pa7.4808.4406.910+510+7,32%4,68M22/10 
 Ak Holdings26.25026.35026.00000,00%10,73K22/10 
 Taekyung Chem13.00013.40013.000-300-2,26%78,37K22/10 
 Woosung Feed30.00030.50030.000-250-0,83%4,42K22/10 
 Gs Retail32.55032.70032.250+250+0,77%111,36K22/10 
 Ilshinstone2.8952.9302.820+65+2,30%3,97M22/10 
 Mirae ING539545532+1+0,19%285,53K22/10 
 Sajo Ind48.50049.20048.400-550-1,12%9,32K22/10 
 Byucksan3.6703.7153.645+5+0,14%203,47K22/10 
 Kr Steel Shape3.0103.0402.960+10+0,33%243,38K22/10 
 Aprogen KIC1.7701.7901.765-25-1,39%1,22M22/10 
 Sempio Foods45.55046.15045.100-450-0,98%3,60K22/10 
 Dongbang Agro7.5407.6407.520-60-0,79%11,76K22/10 
 Seondo Electri4.8004.8854.645+80+1,69%788,84K22/10 
 Amnis2.8652.9452.86000,00%016/06 
 Isupetasys4.0304.1153.910+110+2,81%1,73M22/10 
 F F42.95044.60042.350-450-1,04%290,87K22/10 
 Korea Circuit13.85014.10013.200+650+4,92%419,90K22/10 
 Pan-Pacific3.3453.5203.050+220+7,04%13,90M22/10 
 Daidong Elec6.8506.9506.800-100-1,44%7,50K22/10 
 Eagon Ind14.05014.80013.550+350+2,55%805,27K22/10 
 Ni Steel4.0454.1404.025-85-2,06%61,42K22/10 
 Namsun Alumini3.0253.0653.020-25-0,82%1,02M22/10 
 Moonbae Steel4.2604.3704.260-95-2,18%69,36K22/10 
 Suheung Capsul47.50047.80047.050-50-0,11%26,99K22/10 
 Iljeong Ind21.15021.15020.950-50-0,24%1,75K22/10 
 Meritz Sec4.9204.9554.890-35-0,71%612,00K22/10 
 Willbes1.8951.9451.890-25-1,30%388,37K22/10 
 Anam Electroni2.3452.3952.340-30-1,26%405,46K22/10 
 Youlchon Chem22.45022.60022.150+200+0,90%56,79K22/10 
 Hotel Shilla89.40090.00088.800-400-0,45%221,79K22/10 
 Kumbi68.20069.30067.500-300-0,44%0,66K22/10 
 Hanmi Science59.00060.00058.700-200-0,34%47,69K22/10 
 Dong Yang Pipe1.4551.4751.440+5+0,34%625,75K22/10 
 Kctc6.6306.7806.420-160-2,36%536,49K22/10 
 Kyung In Elect28.10028.10027.70000,00%3,81K22/10 
 Simpac7.9908.3407.970-150-1,84%262,01K22/10 
 Hansol Csn4.6454.8204.640-35-0,75%1,25M22/10 
 Daiyang Metal5.3005.3605.250-10-0,19%235,88K22/10 
 Moorim Paper2.8053.0302.770+40+1,45%1,16M22/10 
 Hanssem112.000112.500109.000+1.000+0,90%88,95K22/10 
 Shinwon3.8953.9803.735+110+2,91%35,57M22/10 
 Kwangdong Phar7.8807.9707.870-40-0,51%45,64K22/10 
 Charm Engine1.2251.2401.210+20+1,66%125,58K22/10 
 Daewoo Elec Co3.1053.1403.00000,00%4,74M22/10 
 Taeyoung Const11.15011.25011.100-100-0,89%39,10K22/10 
 Kc Green Holdi5.0705.1805.030-90-1,74%87,61K22/10 
 Kyng Dng Navie66.40067.00062.000+900+1,37%40,83K22/10 
 Han Chang Pape2.1402.2652.080+65+3,13%4,45M22/10 
 Samwha Electri30.05030.65029.950-400-1,31%37,58K22/10 
 Sam Jung Pulp30.15030.30029.900-50-0,17%1,83K22/10 
 Kp1.8451.9051.810-25-1,34%1,36M22/10 
 Youngone Holdi47.15047.20046.700+200+0,43%11,66K22/10 
 Korea Refract4.0804.1454.065-45-1,09%90,07K22/10 
 Woori Investment9651.010959-12-1,23%28,27M22/10 
 Korea Flange2.8552.9302.850-65-2,23%95,57K22/10 
 Hansol Pns2.1852.2402.155-20-0,91%161,67K22/10 
 Jico98398994900,00%016/06 
 Wellbiotec Co. Ltd.1.8101.8901.800-75-3,98%461,20K22/10 
 Chinyang Poly4.0604.0703.905+125+3,18%160,67K22/10 
 Hwacheon Machi2.5902.6102.545-15-0,58%44,56K22/10 
 Pyung Hwa Hldg5.2005.3305.110+40+0,78%59,07K22/10 
 Firstec2.1552.2652.150-140-6,10%749,51K22/10 
 Samho Dev5.1805.2305.170-40-0,77%39,42K22/10 
 GeneOne Life Science26.90027.30025.700+450+1,70%581,72K22/10 
 Enex2.4302.4802.425-30-1,22%619,13K22/10 
 Cj Seafood3.9453.9953.915-50-1,25%123,43K22/10 
 Samwha Elec3.7603.8753.755-70-1,83%20,01K22/10 
 Tailim Packaging4.2504.8204.140+160+3,91%5,43M22/10 
 Seong An78779578100,00%016/06 
 Uni Chem1.4451.4651.435-15-1,03%192,73K22/10 
 Busan Ind127.000128.500124.000+2.000+1,60%3,83K22/10 
 Galaxia SM2.4002.4502.315+75+3,23%1,95M22/10 
 Hannong Chem19.25020.55019.100-700-3,51%1,16M22/10 
 Yuyang D&U3.7203.8703.71000,00%016/06 
 Han Shin Mach3.8204.0853.745-220-5,45%10,13M22/10 
 Hyundai Corp19.10019.15018.050+1.000+5,52%105,90K22/10 
 Shinsung E&G2.4002.4352.350+10+0,42%3,17M22/10 
 Dongbu Inc1.0251.0301.01000,00%520,96K22/10 
 Young Heung I&1.0801.1001.080-10-0,92%297,00K22/10 
 Kiwi Media2.1052.2002.085-85-3,88%286,47K22/10 
 Keyang Elec Ma4.6904.7804.610+15+0,32%111,98K22/10 
 Yeong Hwa Meta2.0002.0451.980-20-0,99%661,44K22/10 
 Kyungdong Gas37.40037.55036.900-200-0,53%3,13K22/10 
 Duzonbizon95.70095.90094.200+900+0,95%31,27K22/10 
 Chungho Comnet4.1454.1804.00500,00%016/06 
 Kyungin Synthe7.2707.4107.250+20+0,28%383,28K22/10 
 Monalisa3.9954.0553.975-10-0,25%80,60K22/10 
 Dae Chang2.0952.1752.095-85-3,90%1,04M22/10 
 Sewoo Global3.1803.3203.065+5+0,16%1,34M22/10 
 Il Sung Const6.6707.0806.620-270-3,89%2,48M22/10 
 Hs R&A2.8553.2002.685+145+5,35%4,54M22/10 
 Kyeryong Const36.30037.10036.250-500-1,36%39,63K22/10 
 Camus Engineering & Construction2.9202.9302.835+60+2,10%1,11M22/10 
 Gmb Korea6.9607.0306.850+20+0,29%179,22K22/10 
 Han Express6.1706.2206.090+20+0,33%44,12K22/10 
 Dae Young Pkg2.6152.9202.380+290+12,47%61,71M22/10 
 Kumkang Kind8.0208.0807.880-20-0,25%36,59K22/10 
 Youngbo Chem4.3254.3604.260-5-0,12%26,76K22/10 
 Kukdong Oil &4.4554.6454.450-190-4,09%346,87K22/10 
 Taekyung BK5.5605.6705.500+10+0,18%229,67K22/10 
 Hansol Chemica342.500345.500335.00000,00%35,24K22/10 
 Sajo Seafood5.3505.4105.280+10+0,19%38,75K22/10 
 Halla Eng&Cons5.6705.7505.640-50-0,87%214,98K22/10 
 Dongwon System58.10059.50057.400-100-0,17%65,92K22/10 
 Sungmoon Elect2.7052.7052.620+20+0,74%169,03K22/10 
 In The F1.8101.8451.76500,00%1,14M22/10 
 E-Starco3.4103.5303.390-90-2,57%601,84K22/10 
 Daechang Forgi7.5307.6007.450-10-0,13%12,13K22/10 
 Automobile &Pc2.1702.2352.150-65-2,91%112,72K22/10 
 Busan City Gas84.30084.40084.100+100+0,12%5,25K22/10 
 Yesco38.80038.90038.300+450+1,17%0,80K22/10 
 Thelma Therapeutics9.8009.9009.60000,00%016/06 
 Daekyung Mach512515505+5+0,99%576,42K22/10 
 Iljin Holdings6.8507.1906.820-320-4,46%760,83K22/10 
 Tae Kyung Ind6.3006.4206.300-80-1,25%203,90K22/10 
 Dae Hyun2.9853.1202.985-85-2,77%761,70K22/10 
 Hansae Yes248.3208.4608.23000,00%49,06K22/10 
 Whanin Pharm18.50018.60018.250-100-0,54%21,39K22/10 
 Shindaeyang Pa87.70089.80086.200+1.000+1,15%14,36K22/10 
 Dongbu Sec7.2707.3007.190-20-0,27%180,80K22/10 
 Daesung Holdin42.50042.70042.000+150+0,35%50,18K22/10 
 Fursys38.80039.15038.200-300-0,77%1,90K22/10 
 Woongjin2.1852.2852.170-65-2,89%735,09K22/10 
 Kwang Myung El3.2753.3053.220+40+1,24%737,31K22/10 
 Myungmoon Phar5.8605.9405.76000,00%462,63K22/10 
 Wooshin System6.3206.3806.020-110-1,71%2,18M22/10 
 Seoul City Gas164.000165.500162.000-1.500-0,91%3,89K22/10 
 Soosan Heavy I2.7502.7952.740-5-0,18%219,46K22/10 
 Pulmuone Holdi17.25017.45017.250-200-1,15%53,83K22/10 
 Auk Corp3.2203.4503.220-135-4,02%1,07M22/10 
 E154.50055.30054.100-500-0,91%17,24K22/10 
 Hankuk Carbon11.65011.90011.50000,00%287,99K22/10 
 Choil Aluminum2.4402.6752.420-295-10,79%9,17M22/10 
 Dongwon Metal1.0101.0201.005+5+0,50%133,78K22/10 
 Sk Gas143.500148.500142.000-4.000-2,71%20,66K22/10 
 Shinpoong Phar58.60059.90057.900-600-1,01%380,56K22/10 
 Thn4.5404.8154.445-225-4,72%2,09M22/10 
 Seah Spe Steel16.15016.20016.00000,00%5,99K22/10 
 Hitron Systems3.8304.0403.590+240+6,69%273,82K22/10 
 KidariStudio Inc18.45020.15018.25000,00%2,16M22/10 
 Asiana Airline23.05023.40022.900-100-0,43%399,76K22/10 
 Seowon2.1652.2002.135-15-0,69%315,80K22/10 
 Sewon Precisio18.90019.00018.65000,00%016/06 
 Samwon Steel3.3003.4203.265-85-2,51%67,06K22/10 
 Mhethanol12.45012.70012.100+150+1,22%152,81K22/10 
 Korea Eng Cons7.4007.5407.310-10-0,13%20,00K22/10 
 Dongnam Chem64.60065.30064.600-700-1,07%1,48K22/10 
 Daou Tech23.35023.95023.200-500-2,10%152,52K22/10 
 Inzi Controls17.25017.60016.800+50+0,29%161,32K22/10 
 Infac16.50016.95016.000+100+0,61%74,02K22/10 
 Sc Engineering4.0604.1853.980-30-0,73%277,70K22/10 
 Wiscom3.9604.0353.900+5+0,13%22,96K22/10 
 Dcm21.40021.60021.00000,00%72,14K22/10 
 Kolmar Holding23.65023.90023.600-200-0,84%23,72K22/10 
 Dae Won Chem5.5705.7405.520-220-3,80%1,91M22/10 
 Duck Yang Ind3.1753.2003.120+30+0,95%97,80K22/10 
 Sjm Holdings3.8303.8353.775+15+0,39%12,18K22/10 
 Mirae13.50013.60013.35000,00%12,58K22/10 
 Jayjun Co1.1601.1901.150-20-1,69%195,77K22/10 
 Hansol Homedec1.9452.1151.830+100+5,42%37,83M22/10 
 Lee Ku Ind4.0104.1303.980-155-3,72%762,53K22/10 
 Han Kook Steel5.6206.5705.450-10-0,18%1,55M22/10 
 Dpc16.30016.40015.850+200+1,24%1,66M22/10 
 Bookook Steel4.7854.9154.775-45-0,93%317,87K22/10 
 Maniker43447543400,00%018/10 
 Seha1.8851.9251.775+90+5,01%1,63M22/10 
 Donga Geologic18.75018.95018.650-50-0,27%26,15K22/10 
 KC Co22.50022.55022.150+100+0,45%17,78K22/10 
 Ktb Invest&Sec6.6706.7506.560-60-0,89%281,38K22/10 
 Kyobo Securiti8.8508.9508.74000,00%125,02K22/10 
 Dong Won Fish9.7509.9009.700-30-0,31%31,95K22/10 
 Tongyang Netwo3.8553.9503.800-85-2,16%168,47K22/10 
 Shinsegae Inte172.000175.000170.000-1.500-0,86%24,16K22/10 
 Shinsegae Food90.30091.80089.900-1.700-1,85%15,23K22/10 
 Comtec Sys943955935+6+0,64%436,35K22/10 
 Lotte Tour Dev20.65020.90020.450-200-0,96%499,36K22/10 
 Hwang-Kum Stee9.2409.4509.180-140-1,49%145,87K22/10 
 Feelux3.0803.1053.055+5+0,16%455,26K22/10 
 Jahwa Electron18.45019.10017.600+550+3,07%748,42K22/10 
 Chasys1.3751.4101.370-35-2,48%158,72K22/10 
 United Pharm47.05047.65046.850+50+0,11%42,03K22/10 
 Shinsegae Cons39.00039.60038.600+200+0,52%6,44K22/10 
 Nice18.00018.00017.750+200+1,12%17,06K22/10 
 Incheon City G29.05029.35028.750+150+0,52%3,34K22/10 
 GⅡR6.5706.6506.540-30-0,45%86,94K22/10 
 Baiksan7.9508.1407.940-80-1,00%126,62K22/10 
 Shinsegae I&C215.000220.000215.000-4.000-1,83%8,05K22/10 
 S&T Holdings18.20021.40017.650+400+2,25%138,40K22/10 
 Farmsco6.2906.4006.21000,00%61,32K22/10 
 Yg Plus Inc7.4607.5607.300-20-0,27%959,63K22/10 
 Cj Hellovision7.2007.4007.180-100-1,37%318,01K22/10 
 Gwangjushinseg194.000199.500193.500-2.500-1,27%2,00K22/10 
 Hana Tour81.40082.90081.200-1.500-1,81%103,08K22/10 
 Kiwoom108.000109.500107.000+1.000+0,93%84,55K22/10 
 Sangsin Brake4.5204.5454.475-10-0,22%107,73K22/10 
 Hanmi Semicon30.55030.95029.700+400+1,33%213,70K22/10 
 Jooyontech1.3001.3951.165+120+10,17%19,48M22/10 
 Kss Line11.10011.35011.100-200-1,77%52,57K22/10 
 Cosmax17.80017.95017.550-100-0,56%10,59K22/10 
 Union Materials3.2903.3903.290-50-1,50%465,56K22/10 
 Korea Aerospac31.60032.65031.500-1.550-4,68%2,11M22/10 
 Woojin Plaimm4.5704.6604.430-45-0,98%61,90K22/10 
 Kepco Plant S&42.95043.95042.300+350+0,82%604,28K22/10 
 Chin Yang Chem4.1904.2304.115+55+1,33%49,65K22/10 
 Kt Skylife10.15010.50010.050-100-0,98%108,07K22/10 
 Hanmiglobal10.80010.80010.500+100+0,93%25,75K22/10 
 Hd Home Shoppi72.00072.10071.200+600+0,84%7,62K22/10 
 Posco C&C Stl58.90060.60058.800-1.200-2,00%68,64K22/10 
 Seah Holdings116.000117.000113.50000,00%1,37K22/10 
 Dong-A S Tech5.2705.3305.150-40-0,75%62,09K22/10 
 Ktcs2.7052.7252.695+10+0,37%52,35K22/10 
 Ktis2.5702.5902.555-15-0,58%41,23K22/10 
 Ckd Bio43.30043.70042.400+450+1,05%18,20K22/10 
 Savezone I C3.2603.2603.190+25+0,77%17,41K22/10 
 Samsung Publis35.20035.85035.200-350-0,98%32,33K22/10 
 Aj Rent A Car11.70012.05011.650-350-2,90%87,98K22/10 
 Daeho Al3.7703.8353.770-5-0,13%146,95K22/10 
 Mk Trend5.6305.7905.530-40-0,71%72,20K22/10 
 Dsr Wire7.3007.5107.19000,00%330,87K22/10 
 Histeel3.3203.4003.295-40-1,19%72,35K22/10 
 Kr District He42.40042.60042.00000,00%6,88K22/10 
 Lotte Himart28.40028.60028.250+150+0,53%27,86K22/10 
 Koas1.3101.3351.290+5+0,38%172,71K22/10 
 Stx Heavy Indu5.1005.1004.980+70+1,39%121,12K22/10 
 Uangel5.2805.3305.180-70-1,31%307,46K22/10 
 Nongshim Holdi78.40078.40077.100+1.200+1,55%6,35K22/10 
 En33.5003.6853.475-140-3,85%316,17K22/10 
 Saeron Auto5.7705.8705.730-100-1,70%4,19K22/10 
 Uniquest10.10010.25010.000-50-0,49%65,63K22/10 
 Telcoware11.25011.30011.050-50-0,44%3,05K22/10 
 CJ CGV30.85031.20030.550-100-0,32%248,98K22/10 
 Hyundai Livart Furniture16.45016.50016.250+100+0,61%35,71K22/10 
 Huvis9.93010.0509.930-70-0,70%36,03K22/10 
 Iljin Diamond38.70039.15038.600-400-1,02%44,20K22/10 
 Fila Korea38.40039.05037.850-100-0,26%466,23K22/10 
 Tongyang Life7.1707.5607.130-330-4,40%646,00K22/10 
 Kpx Green Chem10.70010.90010.35000,00%827,29K22/10 
 Daehan Steel19.15019.50018.900-400-2,05%152,35K22/10 
 Dongyang Expre21.20021.35021.050-150-0,70%2,44K22/10 
 E-World2.4102.4402.390-10-0,41%267,75K22/10 
 Daesang Holdings10.00010.0509.910+90+0,91%44,12K22/10 
 Nk1.1101.1401.100-30-2,63%277,05K22/10 
 Jindo3.2453.3503.245-95-2,84%37,45K22/10 
 Macq Kor Infr13.10013.10012.950+150+1,16%1,06M22/10 
 Hyundai E P6.0506.1806.010-70-1,14%137,32K22/10 
 Pyung Hwa Ind2.1602.3502.155-20-0,92%3,75M22/10 
 Noroo Paint9.88010.0509.880-100-1,00%49,48K22/10 
 Avista South Korea1.0701.0851.060+5+0,47%125,34K22/10 
 Sewon E&C883899880-28-3,07%1,66M22/10 
 Dic5.5305.6805.400-100-1,78%490,76K22/10 
 Kec3.3503.4753.195+50+1,52%39,71M22/10 
 Kpx Holdings65.80066.30065.500-300-0,45%1,56K22/10 
 Kishin Copr4.3304.4204.320-70-1,59%40,73K22/10 
 E Inv & Dev385393382-15-3,75%16,73M22/10 
 Hyungji Elite3.9454.0553.945-40-1,00%166,04K22/10 
 Hyosung Itx19.35019.80019.350-550-2,76%13,04K22/10 
 Wngjin Thinkbi3.4453.5153.415-50-1,43%308,88K22/10 
 Jw Holdings3.7853.8053.750+30+0,80%33,04K22/10 
 Visang Educati8.2008.4108.100-50-0,61%29,42K22/10 
 Chinyang Hold3.1353.1453.100+15+0,48%84,19K22/10 
 S&T Corp22.50024.35022.450-850-3,64%115,58K22/10 
 Sbs Media Hold2.0902.0952.070-10-0,48%112,84K22/10 
 InBioGen Co Ltd3.5503.6403.545-70-1,93%516,89K22/10 
 Dongsung Corp5.8305.8705.800-40-0,68%34,71K22/10 
 Sbw691733684+3+0,44%8,32M22/10 
 Reyon Pharm54.40058.20053.700-600-1,09%1,18M22/10 
 Woojin9.2009.4609.110-190-2,02%888,53K22/10 
 Msc137.500138.500133.500+1.000+0,73%3,16K22/10 
 Kgp34537233800,00%016/06 
 Youngone45.85046.25044.750+600+1,33%119,72K22/10 
 Gkl16.85017.00016.750-150-0,88%192,54K22/10 
 Daesung Energy10.35011.00010.000-750-6,76%1,37M22/10 
 Wooridul Life1.5651.5901.550+15+0,97%269,72K22/10 
 Kc Cottrell7.0607.2306.980-40-0,56%141,17K22/10 
 Chosun Welding103.000105.000102.000-1.500-1,44%2,85K22/10 
 Imarketkorea10.90011.05010.80000,00%110,27K22/10 
 Hankook Cosmet9.6309.6609.450+70+0,73%14,68K22/10 
 SJM Co4.8304.8604.78000,00%46,01K22/10 
 Hyundai Hcn4.8304.9004.800-50-1,02%400,19K22/10 
 Daesung Ind5.0605.1905.010-120-2,32%409,68K22/10 
 Intergis3.7653.9353.750-115-2,96%341,84K22/10 
 Kepid16.75017.80016.650-550-3,18%5,13M22/10 
 Miwon Chemical80.40080.50079.80000,00%0,44K22/10 
 Teems67.10067.70066.600-400-0,59%1,17K22/10 
 Sunjin13.45013.50013.200+50+0,37%47,31K22/10 
 Meritz Financi33.50034.20033.30000,00%141,52K22/10 
 Kolon Plastics17.05018.50016.850-1.050-5,80%1,44M22/10 
 Dgb Financial10.65010.75010.400+300+2,90%601,40K22/10 
 E-Mart166.500169.500162.000+5.000+3,10%184,44K22/10 
 Kwang Hee Real Estate10.90011.15010.800-250-2,24%19,25K22/10 
 Kolonmaterial3.0753.2353.00000,00%002/08 
 Ktop Reit1.5301.5451.475+35+2,34%483,49K22/10 
 Samyang Cor70.60072.20070.600-1.400-1,94%25,92K22/10 
 Hi Gold Ocean 3 Ship Invest2.4452.4502.440+5+0,20%35,44K22/10 
 Dsr7.6607.9507.620-130-1,67%270,69K22/10 
 Badaro No193.1353.1353.100+40+1,29%107,08K22/10 
 Ak Petrochemic14.35014.85014.300-200-1,37%356,54K22/10 
 Hankook Tire43.05043.95042.900-450-1,03%125,50K22/10 
 Korea Kolmar46.70046.90045.950+450+0,97%63,76K22/10 
 Drb Industrial8.6308.8408.510-160-1,82%40,23K22/10 
 Dong-A St73.40073.60073.000+600+0,82%10,64K22/10 
 Hi Gold Ocean2.6752.6802.670+5+0,19%158,75K22/10 
 Jb Financial8.9909.1508.930+20+0,22%337,14K22/10 
 Hanjinkal56.50057.50056.200-200-0,35%55,31K22/10 
 Nhn Entertain74.60075.20073.600+1.000+1,36%81,47K22/10 
 Asiacement122.500124.500120.000+500+0,41%17,73K22/10 
 Singsongholdin5.2705.2705.200+10+0,19%14,90K22/10 
 Hyundai-Rotem23.70023.90023.400+100+0,42%648,77K22/10 
 Chong Kun Dang Pharma118.000119.500117.00000,00%16,60K22/10 
 Finebesteel3.4453.5303.30000,00%542,43K22/10 
 Cuckoo Electr23.30023.40022.450+850+3,79%29,59K22/10 
 BGF5.8406.1505.720+130+2,28%3,83M22/10 
 Cosmax Inc131.000132.000129.000+1.000+0,77%28,28K22/10 
 Han Il E-Wha7.3307.7407.320-330-4,31%139,24K22/10 
 Mando Corp62.70063.80062.300-800-1,26%177,88K22/10 
 CS Wind Corp69.60070.70069.500-1.500-2,11%236,06K22/10 
 Hansol Paper Co Ltd15.10015.55014.850+250+1,68%247,59K22/10 
 Samsung SDS Co Ltd155.500158.000155.000-1.500-0,96%58,97K22/10 
 Saehwa Imc Co Ltd510537501-7-1,35%622,53K22/10 
 SK D&D Co Ltd32.00032.80031.400-800-2,44%42,96K22/10 
 Kyongbo Pharmaceutical Co Ltd10.40010.55010.350-50-0,48%21,14K22/10 
 Mirae Asset Life Insurance Co Ltd4.4554.6004.405-75-1,66%98,49K22/10 
 Tonymoly Co Ltd6.8707.0106.530-140-2,00%30,67K22/10 
 Innocean Worldwide Inc60.70061.00060.000+400+0,66%22,42K22/10 
 Dong Il Steel MFG Co Ltd3.4203.4903.380-5-0,15%41,21K22/10 
 I Controls12.00012.25011.95000,00%5,07K22/10 
 LIG Nex1 Co Ltd46.75047.70046.300-750-1,58%95,36K22/10 
 AJ Networks Co Ltd5.7005.7205.500+200+3,64%87,10K22/10 
 Jeju Air Co Ltd21.25021.60021.150-100-0,47%43,93K22/10 
 Hyundai C F Inc13.25013.25012.950+200+1,53%36,75K22/10 
 Kumho HT Inc2.1352.2102.125-55-2,51%807,08K22/10 
 Sejin Heavy Industries Co Ltd6.1006.2106.070-50-0,81%65,99K22/10 
 Its Skin Co Ltd21.00021.25020.800+50+0,24%18,38K22/10 
 JS22.35022.35020.200+1.800+8,76%284,34K22/10 
 Daelim C&S10.75010.90010.650-50-0,46%20,72K22/10 
 Posco Chemical148.000153.500147.000-5.000-3,27%619,06K22/10 
 Dongsuh31.25031.75029.100+2.100+7,20%445,46K22/10 
 Korea Real Estate2.3652.4302.360-30-1,25%562,18K22/10 
 Kakao127.500129.500125.500-500-0,39%1,97M22/10 
 Jcontentree67.30067.40064.300+1.900+2,91%407,81K22/10 
 Celltrion219.500220.500214.500+2.000+0,92%286,95K22/10 
 PI Advanced Materials55.30055.80054.900-200-0,36%51,58K22/10 
 DoubleU Games66.60086.40065.400-6.800-9,26%5,76M22/10 
 Haesung DS44.05045.10042.850+150+0,34%209,25K22/10 
 Korea Asset4.4404.4854.380+15+0,34%246,99K22/10 
 Dual Co4.8505.0504.800-70-1,42%304,29K22/10 
 Sempio Foods46.85047.80046.800-800-1,68%4,53K22/10 
 Il Dong Pharma14.20014.30014.05000,00%25,34K22/10 
 LS Cable & System Asia8.7008.8008.600-20-0,23%96,43K22/10 
 Hwaseung Enterprise17.80017.95017.55000,00%92,11K22/10 
 Yong Pyong Resort5.9606.0505.95000,00%214,71K22/10 
 Haitai Confectionery and Foods8.4808.6708.460-110-1,28%19,93K22/10 
 NS Shopping14.60015.10014.450-350-2,34%91,08K22/10 
 Mode Tour REIT4.4804.5404.420+60+1,36%30,62K22/10 
 DY Power12.90013.10012.850-150-1,15%55,76K22/10 
 Jw Life Science16.00016.10015.700+50+0,31%40,07K22/10 
 Samsung Biologics880.000883.000867.000+12.000+1,38%43,08K22/10 
 Doosan Bobcat Inc38.10039.05038.100-700-1,80%109,27K22/10 
 Hands Corp5.6105.6705.530+50+0,90%28,46K22/10 
 Hojeon14.20014.45013.400+150+1,07%224,59K22/10 
 Dentium71.80072.70071.000-700-0,97%29,71K22/10 
 Crown Confectionery10.50010.80010.450+150+1,45%62,81K22/10 
 Hyundai Heavy Industries62.70063.70062.400-700-1,10%134,90K22/10 
 Hyundai Electric & Energy22.85023.80022.850-600-2,56%257,98K22/10 
 Hyundai Construction41.80042.35040.400+2.150+5,42%218,50K22/10 
 Netmarble Games129.000130.500126.500+3.000+2,38%256,22K22/10 
 Kyungdong City Gas24.00024.20023.700-200-0,83%14,22K22/10 
 Miwon Specialty Chemical219.000222.000217.500-2.500-1,13%1,19K22/10 
 Orion125.500126.500123.000+500+0,40%68,39K22/10 
 Jeil Pharma34.85035.45034.650-650-1,83%22,71K22/10 
 TAPEX INC74.00074.40073.000-400-0,54%23,66K22/10 
 Samyang Packaging28.05028.65027.700-450-1,58%27,64K22/10 
 Dong Ah Tire Rubber12.95013.05012.900-50-0,38%15,94K22/10 
 Dongyang Piston8.6708.9208.550-180-2,03%293,06K22/10 
 Jin Air21.15021.15020.700+450+2,17%142,69K22/10 
 KCTech21.45021.65020.950+250+1,18%101,54K22/10 
 BGF Retail174.000174.000168.500+5.000+2,96%19,91K22/10 
 SK Chemicals190.000199.500189.000-10.000-5,00%276,73K22/10 
 Cuckoo Homesys45.00045.35043.750+1.250+2,86%71,75K22/10 
 Aekyung Industrial22.10022.35022.000-50-0,23%25,10K22/10 
 E KOCREF6.2806.3706.280-80-1,26%42,11K22/10 
 Lotte Data Communication35.60035.65035.100-50-0,14%29,91K22/10 
 T'way Air3.9703.9953.935+30+0,76%300,70K22/10 
 Shinhan Alpha REIT8.0608.0708.02000,00%40,82K22/10 
 Hyundai Develop25.95026.30025.900-150-0,57%182,53K22/10 
 Hyosung Chemical299.500308.500296.500-9.500-3,07%50,68K22/10 
 Hyosung TNC603.000613.000602.000-9.000-1,47%23,64K22/10 
 Hyosung Heavy Industries69.00070.90069.000-1.000-1,43%60,45K22/10 
 Hyosung Advanced Materials721.000740.000714.000-6.000-0,83%44,80K22/10 
 Hana Pharm21.00021.20020.800-50-0,24%18,19K22/10 
 Woojin I&S8.0608.1307.970+90+1,13%3,66K22/10 
 Asiana IDT20.45020.55020.000+200+0,99%13,96K22/10 
 Air Busan2.7102.7252.600+90+3,44%2,15M22/10 
 Lotte Confectionery129.000131.000128.500-500-0,39%4,33K22/10 
 DreamTech10.30010.65010.250-300-2,83%185,67K22/10 
 Hyundai Autoever123.000125.000120.000+3.000+2,50%114,69K22/10 
 Woori Financial12.75013.00012.65000,00%2,32M22/10 
 Hanilcmt15.50016.10015.300+50+0,32%248,65K22/10 
 Zinus73.40074.20072.00000,00%70,89K22/10 
 Lotte Reit5.7305.7405.690+40+0,70%232,28K22/10 
 Xi S And D9.1509.3209.130-90-0,97%29,33K22/10 
 Hanwha16.60016.90016.500-200-1,19%804,80K22/10 
 Hyundai Energy23.70024.05023.550-400-1,66%25,81K22/10 
 Central Motek26.65027.70026.400-500-1,84%197,34K22/10 
 Nh Prime4.9204.9404.905+5+0,10%17,07K22/10 
 Doosan Fuel50.600,0050.800,0049.700,00+600,00+1,20%367,36K22/10 
 Kcc Glass64.300,0064.900,0064.000,00-600,00-0,92%35,16K22/10 
 Doosan Solus82.000,0084.400,0081.000,00-800,00-0,97%385,23K22/10 
 Daeduck16.550,0016.750,0016.350,00-50,00-0,30%256,21K22/10 
 Sk Biopharma98.00098.80096.900+500+0,51%101,16K22/10 
 Igis Value Plus5.830,005.920,005.820,00-80,00-1,35%57,22K22/10 
 Igis Residence5.430,005.490,005.410,000,000,00%57,56K22/10 
 Mirae Asset Maps5.080,005.090,005.070,00+10,00+0,20%30,51K22/10 
 Jr Global5.480,005.480,005.460,000,000,00%670,10K22/10 
 Koramco6.560,006.590,006.540,00+30,00+0,46%51,46K22/10 
 HYBE325.000334.000316.000-5.500-1,66%483,02K22/10 
 Kyochon18.100,0018.200,0017.950,00+50,00+0,28%22,35K22/10 
 A Plus Asset10.750,0010.850,0010.500,00-50,00-0,46%237,06K22/10 
 TY Holdings Co27.700,0027.750,0027.000,000,000,00%106,37K22/10 
 Seah Steel107.000111.500105.000+3.000+2,88%39,27K22/10 
 Myoung Shin Industrial Co28.800,0029.600,0028.550,00-350,00-1,20%502,39K22/10 
 Esr Kendall Square6.520,006.560,006.430,00+90,00+1,40%222,81K22/10 
 DL E C Co133.500135.000132.50000,00%61,00K22/10 
 SoluM Co27.30027.90027.150-300-1,09%403,37K22/10 
 SK Bioscience Co225.000227.000219.000+2.000+0,90%296,39K22/10 
 SK IE Technology Co177.000179.000173.500-1.000-0,56%304,19K22/10 
 NH SPAC 192.095,002.105,002.090,00+5,00+0,24%88,47K22/10 
 LX Holdings8.880,008.980,008.830,000,000,00%239,51K22/10 
 Mcnex43.150,0043.250,0042.450,00+750,00+1,77%71,26K22/10 
 SD Biosensor47.000,0048.000,0045.600,00+1.200,00+2,62%559,54K22/10 
 FF Co880.000,00908.000,00874.000,00-1.000,00-0,11%34,88K22/10 
 Hwaseung RA Co6.400,006.580,006.110,00+240,00+3,90%596,93K22/10 
 KakaoBank60.100,0060.800,0059.900,00-100,00-0,17%641,82K22/10 
 Krafton488.000,00500.000,00480.000,00-5.000,00-1,01%195,55K22/10 
 Hancom Lifecare8.340,008.570,008.270,00-130,00-1,53%148,78K22/10 
 Lotte Rental Co39.450,0040.000,0039.300,00-550,00-1,38%111,86K22/10 
 Ajusteel Co20.250,0020.700,0019.250,00+750,00+3,85%951,18K22/10 
 D D Platform REIT5.450,005.470,005.440,00-20,00-0,37%100,97K22/10 
 Iljin HySolus73.200,0075.800,0073.200,00-900,00-1,21%184,82K22/10 
 SK Reit6.390,006.530,006.300,00-130,00-1,99%1,04M22/10 
 Hyundai Heavy Industries101.000,00101.500,00100.000,00+500,00+0,50%166,06K22/10 
 K Car25.400,0025.850,0024.800,00+550,00+2,21%804,64K22/10 

Новости фондовых рынков

Фондовая Азия завершила торги противоречиво
Фондовая Азия завершила торги противоречиво IFX - 22.10.2021

По итогам торгов в пятницу фондовые рынки Азиатско-Тихоокеанского региона (АТР) продемонстрировали разнонаправленные изменения. Поддержку котировкам оказали новости относительно...

Азиатские индексы падают в конце недели
Азиатские индексы падают в конце недели Investing.com - 22.10.2021

 Investing.com — В пятницу утром фондовые индексы Азиатско-Тихоокеанского региона были в основном на подъеме; и как сообщается, China Evergrande Group (HK: 3333) подготовила...

Предупреждение: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Войти через ВКонтакте
Войти через Google
или
Зарегистрироваться
Cпециальное предложение именно для вас!